Solana (SOL) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Solana (SOL) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Solana é negociado a $103.24 com faixa de 24 horas de $103.24–$103.35 e $822.41M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$104.07
High
$103.35
Low
$103.24
Volume (24h)
$822.41M
Market Cap
$60.85B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 17, 2026 | $104.07 | $103.35 | $103.24 | $103.29 | $103.24 | -0.80% | $822.41M | — | — |
| Oct 17, 2026 | $104.40 | $105.24 | $101.16 | $103.20 | $103.19 | -1.16% | $7.73M | $801.99M | $3.61M |
| Oct 16, 2026 | $105.39 | $107.37 | $102.43 | $104.90 | $104.39 | -0.95% | $16.46M | $1.73B | $8.14M |
| Oct 15, 2026 | $104.24 | $106.49 | $100.51 | $103.50 | $105.38 | +1.09% | $22.5M | $2.33B | $11.04M |
| Oct 14, 2026 | $106.79 | $108.65 | $103.46 | $106.06 | $104.25 | -2.38% | $18.25M | $1.93B | $9.01M |
| Oct 13, 2026 | $105.69 | $109.01 | $101.56 | $105.28 | $106.78 | +1.03% | $21.12M | $2.25B | $10.61M |
| Oct 12, 2026 | $111.29 | $113.38 | $105.35 | $109.36 | $105.70 | -5.02% | $19.14M | $2.1B | $9.27M |
| Oct 11, 2026 | $110.03 | $112.73 | $108.89 | $110.81 | $111.30 | +1.15% | $10.26M | $1.14B | $5.21M |
| Oct 10, 2026 | $109.07 | $110.75 | $108.90 | $109.83 | $110.04 | +0.89% | $5.92M | $650.9M | $3.03M |
| Oct 9, 2026 | $109.56 | $112.05 | $108.41 | $110.23 | $109.07 | -0.45% | $14.86M | $1.63B | $7.35M |
| Oct 8, 2026 | $116.24 | $116.75 | $105.61 | $111.18 | $109.57 | -5.74% | $31.18M | $3.46B | $14.93M |
| Oct 7, 2026 | $120.66 | $120.66 | $115.21 | $117.94 | $116.24 | -3.66% | $18.72M | $2.19B | $8.92M |
| Oct 6, 2026 | $120.72 | $121.98 | $118.73 | $120.36 | $120.65 | -0.06% | $12.02M | $1.45B | $5.94M |
| Oct 5, 2026 | $121.54 | $122.04 | $118.81 | $120.43 | $120.72 | -0.67% | $13.53M | $1.63B | $6.39M |
| Oct 4, 2026 | $119.54 | $122.27 | $119.54 | $120.91 | $121.54 | +1.67% | $8.64M | $1.05B | $4.25M |
| Oct 3, 2026 | $118.56 | $120.06 | $118.45 | $119.25 | $119.55 | +0.84% | $6.05M | $722.03M | $2.86M |
| Oct 2, 2026 | $118.34 | $123.77 | $117.05 | $120.41 | $118.56 | +0.19% | $23.04M | $2.78B | $11.54M |
| Oct 1, 2026 | $118.05 | $119.58 | $116.63 | $118.10 | $118.34 | +0.25% | $14.37M | $1.7B | $6.92M |
| Sep 30, 2026 | $119.08 | $122.80 | $116.84 | $119.82 | $118.05 | -0.86% | $21.27M | $2.54B | $10.65M |
| Sep 29, 2026 | $118.83 | $121.62 | $116.25 | $118.94 | $119.09 | +0.22% | $17.53M | $2.09B | $8.54M |
| Sep 28, 2026 | $121.95 | $122.88 | $117.19 | $120.03 | $118.82 | -2.57% | $22.96M | $2.74B | $10.83M |
| Sep 27, 2026 | $121.35 | $124.99 | $120.04 | $122.52 | $121.94 | +0.49% | $17.42M | $2.14B | $8.76M |
| Sep 26, 2026 | $122.10 | $122.42 | $119.78 | $121.10 | $121.34 | -0.62% | $12.35M | $1.49B | $6.08M |
| Sep 25, 2026 | $117.00 | $122.93 | $115.80 | $119.37 | $122.10 | +4.36% | $27.94M | $3.35B | $13.89M |
| Sep 24, 2026 | $114.95 | $117.73 | $112.39 | $115.06 | $116.99 | +1.77% | $19.97M | $2.3B | $9.86M |
| Sep 23, 2026 | $118.49 | $119.68 | $112.80 | $116.24 | $114.95 | -2.99% | $23.7M | $2.75B | $11.63M |
| Sep 22, 2026 | $118.88 | $119.46 | $115.53 | $117.50 | $118.49 | -0.33% | $21.93M | $2.57B | $10.54M |
| Sep 21, 2026 | $111.10 | $119.99 | $110.59 | $115.29 | $118.88 | +7.00% | $32.94M | $3.82B | $16.49M |
| Sep 20, 2026 | $111.04 | $111.42 | $107.34 | $109.38 | $111.09 | +0.05% | $17.28M | $1.89B | $8.5M |
| Sep 19, 2026 | $112.73 | $114.15 | $110.06 | $112.11 | $111.04 | -1.50% | $14.07M | $1.57B | $6.83M |
| Sep 18, 2026 | $101.58 | $114.32 | $100.83 | $107.57 | $112.73 | +10.98% | $34.15M | $3.7B | $17.34M |
Solana Historical Data FAQ
Em que se baseiam os dados históricos de Solana?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Solana.
Até onde vai o histórico de SOL?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de SOL e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Solana?expand_more
Nas últimas 24 horas, Solana foi negociado entre $103.24 e $103.35, com preço atual de $103.24. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Solana Price & ChartsPreço ao vivo, gráfico e dados de mercadoSolana MarketsTodos os pares e exchanges comparadosSolana AnalyticsDistribuição de preços, volume e concentraçãoSolana Historical DataHistórico diário de preços e volumeSolana ArbitrageMatriz de spreads entre exchangesSolana Trading SignalsSinais BUY/SELL com confiançaSolana Funding RatesTaxas de funding e APR comparadasSolana NewsÚltimas notícias e análises